Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.31
-0.09 (-0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.38 | 10.42 | 10.27 | 10.31 | 10.31 | -0.87% | 116,491 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.40 | 10.40 | 10.40 | -1.05% | 76,073 |
| Mar 4, 2026 | 10.57 | 10.62 | 10.43 | 10.51 | 10.51 | -0.28% | 250,518 |
| Mar 3, 2026 | 10.55 | 10.56 | 10.52 | 10.54 | 10.54 | -0.80% | 71,714 |
| Mar 2, 2026 | 10.63 | 10.65 | 10.44 | 10.63 | 10.63 | -0.05% | 150,093 |
| Feb 27, 2026 | 10.59 | 10.65 | 10.58 | 10.63 | 10.63 | 0.28% | 138,910 |
| Feb 26, 2026 | 10.62 | 10.65 | 10.58 | 10.60 | 10.60 | 0.09% | 68,201 |
| Feb 25, 2026 | 10.57 | 10.64 | 10.56 | 10.59 | 10.59 | - | 105,651 |
| Feb 24, 2026 | 10.61 | 10.61 | 10.51 | 10.59 | 10.59 | -0.19% | 76,718 |
| Feb 23, 2026 | 10.63 | 10.63 | 10.55 | 10.61 | 10.61 | -0.19% | 141,504 |
| Feb 20, 2026 | 10.65 | 10.65 | 10.57 | 10.63 | 10.63 | -0.28% | 108,460 |
| Feb 19, 2026 | 10.72 | 10.72 | 10.64 | 10.66 | 10.66 | 0.09% | 126,885 |
| Feb 18, 2026 | 10.65 | 10.66 | 10.64 | 10.65 | 10.65 | 0.19% | 135,194 |
| Feb 17, 2026 | 10.61 | 10.63 | 10.56 | 10.63 | 10.63 | 0.47% | 173,010 |
| Feb 13, 2026 | 10.51 | 10.59 | 10.51 | 10.58 | 10.58 | -0.28% | 113,511 |
| Feb 12, 2026 | 10.60 | 10.62 | 10.55 | 10.61 | 10.51 | 0.47% | 157,476 |
| Feb 11, 2026 | 10.58 | 10.61 | 10.54 | 10.56 | 10.46 | 0.09% | 126,381 |
| Feb 10, 2026 | 10.51 | 10.55 | 10.49 | 10.55 | 10.45 | 0.76% | 120,601 |
| Feb 9, 2026 | 10.49 | 10.51 | 10.44 | 10.47 | 10.37 | 0.10% | 104,209 |
| Feb 6, 2026 | 10.44 | 10.50 | 10.43 | 10.46 | 10.36 | 0.19% | 129,587 |
| Feb 5, 2026 | 10.50 | 10.50 | 10.43 | 10.44 | 10.34 | 0.10% | 167,781 |
| Feb 4, 2026 | 10.46 | 10.46 | 10.42 | 10.43 | 10.33 | 0.10% | 308,091 |
| Feb 3, 2026 | 10.37 | 10.43 | 10.36 | 10.42 | 10.32 | 0.29% | 143,717 |
| Feb 2, 2026 | 10.30 | 10.41 | 10.30 | 10.39 | 10.29 | 0.19% | 313,056 |
| Jan 30, 2026 | 10.23 | 10.38 | 10.21 | 10.37 | 10.27 | 1.07% | 129,202 |
| Jan 29, 2026 | 10.23 | 10.27 | 10.19 | 10.26 | 10.16 | 0.10% | 112,197 |
| Jan 28, 2026 | 10.21 | 10.25 | 10.20 | 10.25 | 10.15 | 0.20% | 111,102 |
| Jan 27, 2026 | 10.25 | 10.26 | 10.20 | 10.23 | 10.13 | - | 84,742 |
| Jan 26, 2026 | 10.26 | 10.27 | 10.21 | 10.23 | 10.13 | -0.10% | 93,777 |
| Jan 23, 2026 | 10.21 | 10.25 | 10.20 | 10.24 | 10.14 | 0.20% | 163,905 |
| Jan 22, 2026 | 10.17 | 10.23 | 10.10 | 10.22 | 10.12 | 0.69% | 216,616 |
| Jan 21, 2026 | 10.13 | 10.17 | 10.10 | 10.15 | 10.06 | 0.50% | 143,290 |
| Jan 20, 2026 | 10.11 | 10.12 | 10.05 | 10.10 | 10.01 | -0.79% | 126,328 |
| Jan 16, 2026 | 10.16 | 10.18 | 10.07 | 10.18 | 10.09 | 0.20% | 381,172 |
| Jan 15, 2026 | 10.21 | 10.25 | 10.16 | 10.16 | 10.07 | -1.07% | 142,810 |
| Jan 14, 2026 | 10.29 | 10.30 | 10.24 | 10.27 | 10.08 | 0.10% | 137,280 |
| Jan 13, 2026 | 10.25 | 10.31 | 10.21 | 10.26 | 10.07 | 0.29% | 180,292 |
| Jan 12, 2026 | 10.25 | 10.25 | 10.20 | 10.23 | 10.04 | - | 146,647 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.20 | 10.23 | 10.04 | 0.20% | 97,962 |
| Jan 8, 2026 | 10.22 | 10.23 | 10.18 | 10.21 | 10.02 | 0.10% | 105,837 |
| Jan 7, 2026 | 10.20 | 10.24 | 10.18 | 10.20 | 10.01 | 0.10% | 153,849 |
| Jan 6, 2026 | 10.17 | 10.23 | 10.17 | 10.19 | 10.00 | 0.10% | 169,313 |
| Jan 5, 2026 | 10.16 | 10.21 | 10.16 | 10.18 | 9.99 | - | 312,343 |
| Jan 2, 2026 | 10.18 | 10.24 | 10.15 | 10.18 | 9.99 | - | 165,654 |
| Dec 31, 2025 | 10.25 | 10.25 | 10.18 | 10.18 | 9.99 | -0.49% | 296,267 |
| Dec 30, 2025 | 10.22 | 10.31 | 10.20 | 10.23 | 10.04 | -0.10% | 287,220 |
| Dec 29, 2025 | 10.25 | 10.33 | 10.21 | 10.24 | 10.05 | -0.29% | 186,267 |
| Dec 26, 2025 | 10.22 | 10.33 | 10.22 | 10.27 | 10.08 | 0.20% | 179,676 |
| Dec 24, 2025 | 10.16 | 10.26 | 10.16 | 10.25 | 10.06 | 0.59% | 53,434 |
| Dec 23, 2025 | 10.23 | 10.25 | 10.19 | 10.19 | 10.00 | -0.20% | 122,284 |
| Dec 22, 2025 | 10.20 | 10.26 | 10.19 | 10.21 | 10.02 | - | 157,928 |
| Dec 19, 2025 | 10.18 | 10.24 | 10.17 | 10.21 | 10.02 | - | 239,659 |
| Dec 18, 2025 | 10.22 | 10.24 | 10.15 | 10.21 | 10.02 | 0.20% | 225,952 |
| Dec 17, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.00 | -0.08% | 214,396 |
| Dec 16, 2025 | 10.18 | 10.25 | 10.17 | 10.20 | 10.01 | -0.12% | 217,998 |
| Dec 15, 2025 | 10.25 | 10.28 | 10.21 | 10.21 | 10.02 | -0.97% | 226,203 |
| Dec 12, 2025 | 10.38 | 10.38 | 10.29 | 10.31 | 10.02 | -0.48% | 199,271 |
| Dec 11, 2025 | 10.36 | 10.43 | 10.36 | 10.36 | 10.07 | -0.77% | 157,802 |
| Dec 10, 2025 | 10.44 | 10.46 | 10.37 | 10.44 | 10.14 | 0.38% | 172,547 |
| Dec 9, 2025 | 10.40 | 10.47 | 10.39 | 10.40 | 10.11 | -0.38% | 146,936 |
| Dec 8, 2025 | 10.49 | 10.52 | 10.36 | 10.44 | 10.14 | -0.57% | 174,625 |
| Dec 5, 2025 | 10.56 | 10.56 | 10.47 | 10.50 | 10.20 | -0.57% | 176,211 |
| Dec 4, 2025 | 10.50 | 10.59 | 10.50 | 10.56 | 10.26 | 0.48% | 102,139 |
| Dec 3, 2025 | 10.49 | 10.54 | 10.47 | 10.51 | 10.21 | 0.10% | 138,752 |
| Dec 2, 2025 | 10.56 | 10.58 | 10.49 | 10.50 | 10.20 | -0.76% | 255,407 |
| Dec 1, 2025 | 10.65 | 10.69 | 10.50 | 10.58 | 10.28 | -0.47% | 140,840 |
| Nov 28, 2025 | 10.59 | 10.65 | 10.56 | 10.63 | 10.33 | 0.85% | 94,428 |
| Nov 26, 2025 | 10.45 | 10.57 | 10.44 | 10.54 | 10.24 | 0.29% | 126,060 |
| Nov 25, 2025 | 10.50 | 10.52 | 10.44 | 10.51 | 10.21 | 0.48% | 120,115 |
| Nov 24, 2025 | 10.44 | 10.48 | 10.40 | 10.46 | 10.16 | 0.77% | 97,143 |
| Nov 21, 2025 | 10.29 | 10.48 | 10.28 | 10.38 | 10.09 | 0.39% | 148,982 |
| Nov 20, 2025 | 10.42 | 10.48 | 10.33 | 10.34 | 10.05 | -0.39% | 105,475 |
| Nov 19, 2025 | 10.40 | 10.53 | 10.36 | 10.38 | 10.09 | -0.57% | 176,767 |
| Nov 18, 2025 | 10.52 | 10.55 | 10.44 | 10.44 | 10.14 | -0.95% | 81,118 |
| Nov 17, 2025 | 10.59 | 10.59 | 10.50 | 10.54 | 10.24 | -0.57% | 98,042 |
| Nov 14, 2025 | 10.60 | 10.64 | 10.59 | 10.60 | 10.30 | -1.12% | 70,899 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.71 | 10.72 | 10.31 | -0.56% | 70,221 |
| Nov 12, 2025 | 10.74 | 10.83 | 10.74 | 10.78 | 10.37 | 0.37% | 69,971 |
| Nov 11, 2025 | 10.69 | 10.75 | 10.66 | 10.74 | 10.33 | 0.75% | 100,346 |
| Nov 10, 2025 | 10.65 | 10.71 | 10.62 | 10.66 | 10.25 | 0.09% | 118,148 |
| Nov 7, 2025 | 10.71 | 10.73 | 10.65 | 10.65 | 10.24 | -0.47% | 57,996 |
| Nov 6, 2025 | 10.72 | 10.75 | 10.68 | 10.70 | 10.29 | -0.09% | 146,168 |
| Nov 5, 2025 | 10.70 | 10.71 | 10.66 | 10.71 | 10.30 | 0.09% | 86,987 |
| Nov 4, 2025 | 10.69 | 10.75 | 10.64 | 10.70 | 10.29 | 0.38% | 145,665 |
| Nov 3, 2025 | 10.69 | 10.72 | 10.64 | 10.66 | 10.25 | -0.65% | 117,733 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.66 | 10.73 | 10.32 | 0.66% | 122,316 |
| Oct 30, 2025 | 10.78 | 10.78 | 10.64 | 10.66 | 10.25 | -0.28% | 71,717 |
| Oct 29, 2025 | 10.72 | 10.78 | 10.65 | 10.69 | 10.28 | -0.09% | 104,182 |
| Oct 28, 2025 | 10.72 | 10.74 | 10.69 | 10.70 | 10.29 | -0.19% | 62,709 |
| Oct 27, 2025 | 10.72 | 10.72 | 10.61 | 10.72 | 10.31 | 0.37% | 164,350 |
| Oct 24, 2025 | 10.63 | 10.69 | 10.61 | 10.68 | 10.27 | 0.56% | 125,464 |
| Oct 23, 2025 | 10.61 | 10.66 | 10.60 | 10.62 | 10.22 | -0.09% | 118,296 |
| Oct 22, 2025 | 10.70 | 10.71 | 10.62 | 10.63 | 10.23 | -0.37% | 144,933 |
| Oct 21, 2025 | 10.68 | 10.72 | 10.65 | 10.67 | 10.26 | 0.19% | 73,790 |
| Oct 20, 2025 | 10.65 | 10.74 | 10.65 | 10.65 | 10.24 | -0.28% | 169,976 |
| Oct 17, 2025 | 10.78 | 10.78 | 10.66 | 10.68 | 10.27 | -0.56% | 83,039 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.70 | 10.74 | 10.33 | -0.19% | 102,373 |
| Oct 15, 2025 | 10.76 | 10.80 | 10.72 | 10.76 | 10.35 | -1.01% | 91,440 |
| Oct 14, 2025 | 10.93 | 10.94 | 10.86 | 10.87 | 10.35 | -0.73% | 74,751 |
| Oct 13, 2025 | 10.83 | 11.00 | 10.83 | 10.95 | 10.43 | 1.11% | 59,450 |